| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
9,600 |
9,770 |
9,570 |
9,680 |
+0.00% |
5,000 |
| 2025/4/24 |
9,700 |
9,790 |
9,620 |
9,680 |
+0.21% |
2,100 |
| 2025/4/23 |
9,660 |
9,820 |
9,540 |
9,660 |
+0.84% |
7,900 |
| 2025/4/22 |
10,020 |
10,020 |
9,500 |
9,580 |
-4.30% |
11,800 |
| 2025/4/21 |
9,410 |
10,100 |
9,410 |
10,010 |
+6.38% |
11,000 |
| 2025/4/18 |
9,450 |
9,590 |
9,370 |
9,410 |
-0.42% |
2,600 |
| 2025/4/17 |
9,480 |
9,600 |
9,450 |
9,450 |
-0.21% |
1,300 |
| 2025/4/16 |
9,730 |
9,950 |
9,450 |
9,470 |
-0.21% |
12,100 |
| 2025/4/15 |
9,420 |
9,550 |
9,380 |
9,490 |
+2.37% |
5,700 |
| 2025/4/14 |
9,590 |
9,620 |
9,230 |
9,270 |
-1.80% |
6,200 |
| 2025/4/11 |
8,700 |
9,440 |
8,700 |
9,440 |
+4.08% |
9,800 |
| 2025/4/10 |
9,830 |
9,830 |
8,950 |
9,070 |
+1.57% |
10,800 |
| 2025/4/9 |
8,730 |
8,950 |
8,620 |
8,930 |
-1.11% |
7,800 |
| 2025/4/8 |
8,540 |
9,150 |
8,520 |
9,030 |
+11.62% |
14,600 |
| 2025/4/7 |
8,240 |
8,660 |
8,000 |
8,090 |
-8.48% |
16,900 |
| 2025/4/4 |
9,240 |
9,260 |
8,530 |
8,840 |
-4.84% |
25,600 |
| 2025/4/3 |
8,700 |
9,340 |
8,700 |
9,290 |
+4.97% |
14,500 |
| 2025/4/2 |
8,960 |
8,960 |
8,730 |
8,850 |
-1.23% |
4,300 |
| 2025/4/1 |
9,060 |
9,110 |
8,960 |
8,960 |
-0.33% |
1,800 |
| 2025/3/31 |
9,200 |
9,200 |
8,790 |
8,990 |
-3.85% |
4,300 |
| 2025/3/28 |
9,080 |
9,350 |
9,030 |
9,350 |
+3.31% |
5,600 |
| 2025/3/27 |
9,160 |
9,160 |
8,930 |
9,050 |
-1.20% |
5,100 |
| 2025/3/26 |
9,350 |
9,380 |
9,110 |
9,160 |
-2.76% |
5,900 |
| 2025/3/25 |
9,830 |
9,840 |
9,320 |
9,420 |
-0.42% |
7,700 |
| 2025/3/24 |
9,010 |
9,580 |
9,010 |
9,460 |
+4.19% |
10,100 |
| 2025/3/21 |
8,820 |
9,080 |
8,700 |
9,080 |
+4.13% |
7,600 |
| 2025/3/19 |
8,660 |
8,750 |
8,630 |
8,720 |
+0.69% |
2,500 |
| 2025/3/18 |
8,660 |
8,750 |
8,660 |
8,660 |
+0.00% |
2,500 |
| 2025/3/17 |
8,740 |
8,830 |
8,660 |
8,660 |
-0.92% |
1,400 |
| 2025/3/14 |
8,820 |
8,840 |
8,670 |
8,740 |
+0.69% |
1,900 |
| 2025/3/13 |
8,820 |
8,850 |
8,660 |
8,680 |
-1.59% |
2,000 |
| 2025/3/12 |
8,810 |
8,900 |
8,810 |
8,820 |
+0.11% |
1,100 |
| 2025/3/11 |
8,720 |
8,860 |
8,510 |
8,810 |
+1.03% |
5,900 |
| 2025/3/10 |
8,880 |
8,910 |
8,690 |
8,720 |
-2.46% |
2,900 |
| 2025/3/7 |
8,820 |
8,980 |
8,810 |
8,940 |
+0.11% |
1,700 |
| 2025/3/6 |
9,040 |
9,120 |
8,890 |
8,930 |
-0.67% |
1,900 |
| 2025/3/5 |
8,750 |
8,990 |
8,750 |
8,990 |
+1.93% |
4,000 |
| 2025/3/4 |
8,750 |
8,850 |
8,540 |
8,820 |
+1.03% |
7,600 |
| 2025/3/3 |
9,070 |
9,200 |
8,670 |
8,730 |
-2.35% |
5,400 |
| 2025/2/28 |
9,050 |
9,100 |
8,800 |
8,940 |
-1.54% |
10,600 |
| 2025/2/27 |
8,700 |
9,160 |
8,700 |
9,080 |
+4.37% |
8,200 |
| 2025/2/26 |
8,890 |
8,890 |
8,530 |
8,700 |
-1.25% |
5,200 |
| 2025/2/25 |
8,890 |
9,060 |
8,810 |
8,810 |
-2.54% |
3,800 |
| 2025/2/21 |
8,430 |
9,040 |
8,430 |
9,040 |
+6.98% |
11,000 |
| 2025/2/20 |
8,700 |
8,700 |
8,450 |
8,450 |
-2.87% |
6,000 |
| 2025/2/19 |
8,610 |
8,830 |
8,610 |
8,700 |
+0.69% |
6,300 |
| 2025/2/18 |
8,490 |
8,710 |
8,360 |
8,640 |
+1.41% |
9,200 |
| 2025/2/17 |
9,000 |
9,080 |
8,340 |
8,520 |
-3.62% |
14,200 |
| 2025/2/14 |
9,050 |
9,190 |
8,570 |
8,840 |
-3.91% |
38,100 |
| 2025/2/13 |
8,790 |
9,240 |
8,630 |
9,200 |
+18.86% |
78,500 |
| 2025/2/12 |
7,850 |
7,950 |
7,690 |
7,740 |
+0.39% |
18,900 |
| 2025/2/10 |
7,690 |
7,840 |
7,690 |
7,710 |
+0.26% |
4,100 |
| 2025/2/7 |
7,800 |
7,880 |
7,620 |
7,690 |
-1.41% |
4,100 |
| 2025/2/6 |
7,610 |
7,890 |
7,610 |
7,800 |
+6.41% |
16,500 |
| 2025/2/5 |
7,310 |
7,340 |
7,250 |
7,330 |
+0.27% |
1,600 |
| 2025/2/4 |
7,340 |
7,410 |
7,200 |
7,310 |
+1.67% |
2,600 |
| 2025/2/3 |
7,050 |
7,190 |
7,040 |
7,190 |
+0.70% |
3,800 |
| 2025/1/31 |
7,220 |
7,220 |
7,120 |
7,140 |
-1.65% |
2,900 |
| 2025/1/30 |
7,300 |
7,310 |
7,260 |
7,260 |
-0.95% |
2,000 |
| 2025/1/29 |
7,550 |
7,550 |
7,330 |
7,330 |
-0.95% |
1,900 |
| 2025/1/28 |
7,120 |
7,460 |
7,120 |
7,400 |
+2.21% |
3,100 |
| 2025/1/27 |
7,370 |
7,370 |
7,190 |
7,240 |
-2.43% |
3,500 |
| 2025/1/24 |
7,040 |
7,420 |
7,040 |
7,420 |
+5.25% |
8,100 |
| 2025/1/23 |
7,020 |
7,140 |
7,000 |
7,050 |
+0.43% |
4,100 |
| 2025/1/22 |
6,930 |
7,050 |
6,930 |
7,020 |
+0.57% |
3,000 |
| 2025/1/21 |
7,030 |
7,060 |
6,960 |
6,980 |
-1.13% |
2,900 |
| 2025/1/20 |
7,020 |
7,110 |
7,020 |
7,060 |
-0.42% |
3,600 |
| 2025/1/17 |
6,910 |
7,090 |
6,910 |
7,090 |
+2.75% |
5,700 |
| 2025/1/16 |
7,100 |
7,100 |
6,860 |
6,900 |
-2.40% |
9,700 |
| 2025/1/15 |
7,310 |
7,310 |
7,030 |
7,070 |
-1.26% |
7,200 |
| 2025/1/14 |
7,070 |
7,210 |
6,990 |
7,160 |
-0.69% |
10,300 |
| 2025/1/10 |
7,400 |
7,400 |
7,210 |
7,210 |
-2.57% |
5,900 |
| 2025/1/9 |
7,400 |
7,530 |
7,340 |
7,400 |
-0.80% |
5,700 |
| 2025/1/8 |
7,400 |
7,580 |
7,400 |
7,460 |
-0.27% |
7,700 |
| 2025/1/7 |
7,500 |
7,580 |
7,400 |
7,480 |
-1.97% |
8,700 |
| 2025/1/6 |
7,770 |
7,770 |
7,400 |
7,630 |
-2.43% |
16,400 |
| 2024/12/30 |
7,920 |
7,980 |
7,820 |
7,820 |
-2.25% |
6,600 |
| 2024/12/27 |
8,140 |
8,430 |
8,000 |
8,000 |
-5.66% |
15,600 |
| 2024/12/26 |
8,450 |
8,570 |
8,420 |
8,480 |
+0.47% |
12,200 |
| 2024/12/25 |
8,450 |
8,500 |
8,340 |
8,440 |
+0.96% |
6,000 |
| 2024/12/24 |
8,150 |
8,600 |
8,140 |
8,360 |
+3.08% |
11,600 |
| 2024/12/23 |
8,120 |
8,260 |
8,060 |
8,110 |
+0.75% |
6,700 |
| 2024/12/20 |
8,120 |
8,120 |
8,000 |
8,050 |
-0.86% |
4,300 |
| 2024/12/19 |
7,790 |
8,190 |
7,790 |
8,120 |
+1.75% |
7,000 |
| 2024/12/18 |
8,020 |
8,070 |
7,860 |
7,980 |
-0.37% |
10,600 |
| 2024/12/17 |
8,590 |
8,620 |
8,010 |
8,010 |
-7.93% |
26,600 |
| 2024/12/16 |
8,850 |
9,490 |
8,610 |
8,700 |
+0.00% |
39,500 |
| 2024/12/13 |
8,100 |
8,700 |
8,010 |
8,700 |
+8.07% |
21,600 |
| 2024/12/12 |
8,160 |
8,330 |
7,990 |
8,050 |
-0.98% |
18,900 |
| 2024/12/11 |
7,850 |
8,300 |
7,750 |
8,130 |
+5.58% |
17,500 |
| 2024/12/10 |
7,510 |
7,800 |
7,450 |
7,700 |
+2.94% |
10,300 |
| 2024/12/9 |
7,440 |
7,580 |
7,310 |
7,480 |
+2.19% |
12,500 |
| 2024/12/6 |
7,320 |
7,350 |
7,260 |
7,320 |
+0.41% |
4,100 |
| 2024/12/5 |
7,450 |
7,450 |
7,290 |
7,290 |
-0.68% |
9,200 |
| 2024/12/4 |
7,490 |
7,490 |
7,260 |
7,340 |
-0.81% |
6,200 |
| 2024/12/3 |
7,400 |
7,510 |
7,350 |
7,400 |
+1.37% |
10,700 |
| 2024/12/2 |
7,100 |
7,300 |
7,070 |
7,300 |
+3.84% |
11,800 |
| 2024/11/29 |
7,050 |
7,110 |
7,010 |
7,030 |
-0.42% |
6,700 |
| 2024/11/28 |
7,060 |
7,200 |
6,960 |
7,060 |
+0.00% |
10,100 |
| 2024/11/27 |
7,010 |
7,150 |
6,950 |
7,060 |
+0.71% |
10,800 |
| 2024/11/26 |
7,120 |
7,120 |
7,000 |
7,010 |
-0.99% |
10,100 |
| 2024/11/25 |
7,080 |
7,180 |
7,050 |
7,080 |
+0.57% |
11,700 |
| 2024/11/22 |
7,130 |
7,140 |
7,000 |
7,040 |
-1.95% |
11,800 |
| 2024/11/21 |
7,220 |
7,270 |
7,100 |
7,180 |
-0.69% |
11,000 |
| 2024/11/20 |
7,280 |
7,280 |
7,050 |
7,230 |
+0.84% |
10,900 |
| 2024/11/19 |
7,310 |
7,560 |
7,010 |
7,170 |
+1.13% |
43,200 |
| 2024/11/18 |
6,790 |
7,370 |
6,790 |
7,090 |
+9.08% |
58,200 |
| 2024/11/15 |
6,130 |
6,510 |
6,080 |
6,500 |
+7.62% |
41,700 |
| 2024/11/14 |
6,040 |
6,160 |
6,020 |
6,040 |
+0.33% |
9,000 |
| 2024/11/13 |
6,220 |
6,260 |
6,020 |
6,020 |
-3.06% |
20,000 |
| 2024/11/12 |
6,220 |
6,390 |
6,210 |
6,210 |
-0.64% |
20,900 |
| 2024/11/11 |
6,370 |
6,370 |
6,220 |
6,250 |
-1.88% |
25,000 |
| 2024/11/8 |
6,780 |
6,920 |
6,160 |
6,370 |
-6.46% |
95,500 |
| 2024/11/7 |
6,810 |
6,910 |
6,810 |
6,810 |
-18.05% |
64,000 |
| 2024/11/6 |
8,030 |
8,410 |
7,910 |
8,310 |
+5.06% |
7,400 |
| 2024/11/5 |
7,880 |
8,070 |
7,770 |
7,910 |
+1.28% |
4,700 |
| 2024/11/1 |
8,030 |
8,150 |
7,610 |
7,810 |
-4.52% |
6,500 |
| 2024/10/31 |
8,170 |
8,200 |
8,100 |
8,180 |
+0.25% |
900 |
| 2024/10/30 |
8,190 |
8,280 |
8,050 |
8,160 |
+0.99% |
3,000 |
| 2024/10/29 |
7,850 |
8,210 |
7,850 |
8,080 |
+3.99% |
2,900 |
| 2024/10/28 |
7,360 |
7,820 |
7,270 |
7,770 |
+5.57% |
4,800 |
| 2024/10/25 |
7,580 |
7,630 |
7,320 |
7,360 |
-3.66% |
5,800 |
| 2024/10/24 |
7,550 |
7,650 |
7,550 |
7,640 |
+0.92% |
1,300 |
|
